Singapore markets closed

Johnson & Johnson (JNJ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.17+1.50 (+1.02%)
As of 10:47AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024147.25148.88146.82148.17148.171,779,478
27 May 2024146.79147.48143.71146.67146.6741,875,400
20 May 20241.24 Dividend
20 May 2024153.10154.08146.76146.97145.7937,361,900
13 May 2024150.04154.86149.71154.64153.4033,543,500
06 May 2024149.87150.10147.91149.91148.7132,368,200
29 Apr 2024146.14152.33144.53149.27148.0744,430,700
22 Apr 2024148.51150.49145.95146.14144.9743,811,100
15 Apr 2024148.37149.49143.13147.91146.7250,290,700
08 Apr 2024151.99153.04147.15147.52146.3434,352,400
01 Apr 2024157.72158.15151.61152.39151.1732,290,700
25 Mar 2024155.40159.14154.76158.19156.9229,005,300
18 Mar 2024158.57158.69155.10155.23153.9933,586,400
11 Mar 2024159.49163.11157.10158.18156.9139,053,300
04 Mar 2024161.32161.61158.24159.52158.2433,076,700
26 Feb 2024161.80162.57159.64162.12160.8232,132,200
19 Feb 2024156.56162.25156.44161.84160.5431,766,000
16 Feb 20241.19 Dividend
12 Feb 2024156.58158.48154.84156.55154.1240,424,500
05 Feb 2024156.61159.37155.31156.76154.3343,326,000
29 Jan 2024159.01160.62155.94156.61154.1838,248,000
22 Jan 2024162.00163.58156.91159.50157.0334,292,700
15 Jan 2024161.57162.25159.69161.68159.1724,419,600
08 Jan 2024161.10163.28159.61162.39159.8727,314,400
01 Jan 2024156.93161.98156.79161.13158.6330,223,200
25 Dec 2023155.00157.24154.85156.74154.3118,146,700
18 Dec 2023155.21156.66153.11155.46153.0529,288,300
11 Dec 2023154.50157.16151.77155.16152.7653,132,600
04 Dec 2023158.00160.02153.84154.42152.0335,617,500
27 Nov 2023152.29158.46150.84158.38155.9340,373,100
20 Nov 20231.19 Dividend
20 Nov 2023147.91152.68147.54152.50148.9422,752,900
13 Nov 2023147.25150.79146.65149.79146.3033,230,900
06 Nov 2023151.78152.43145.64147.25143.8229,056,100
30 Oct 2023146.09152.27146.00151.34147.8131,789,800
23 Oct 2023152.86153.50144.95145.60142.2136,908,400
16 Oct 2023157.82158.95150.15153.00149.4342,690,200
09 Oct 2023157.18159.27155.07156.85153.1927,762,700
02 Oct 2023155.42158.30153.32157.64153.9629,750,100
25 Sept 2023160.07160.36155.26155.75152.1237,380,700
18 Sept 2023162.12163.54160.25160.50156.7624,680,600
11 Sept 2023161.06165.27160.45161.45157.6940,899,900
04 Sept 2023160.56161.97157.35160.56156.8235,662,400
28 Aug 2023165.00166.21160.01160.48156.7464,548,200
25 Aug 20231.19 Dividend
21 Aug 2023169.69169.85163.47166.25161.20416,106,900
14 Aug 2023173.52175.60171.31172.49167.25359,349,100
07 Aug 2023169.49175.97169.36173.85168.57182,207,400
31 Jul 2023169.69172.68166.06169.04163.9193,877,700
24 Jul 2023171.50175.36169.75174.48169.1869,818,900
17 Jul 2023159.75170.82157.33170.19165.0253,311,300
10 Jul 2023159.43160.30157.41159.87155.0231,050,000
03 Jul 2023164.34164.39159.20159.25154.4224,612,500
26 Jun 2023164.98165.94161.33165.52160.5030,814,200
19 Jun 2023164.26166.27162.69165.48160.4630,109,900
12 Jun 2023160.00164.99158.73164.23159.2439,839,900
05 Jun 2023156.75160.73156.75160.01155.1530,091,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.